Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andersons Inc (NQ: ANDE )

56.91 +0.31 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.203 4.225 3.849 3.888 307,234 -0.40(-9.40%)
Aug 30, 2005 4.308 4.311 4.165 4.291 132,667 -0.07(-1.60%)
Aug 29, 2005 4.615 4.615 4.311 4.361 117,749 -0.22(-4.85%)
Aug 26, 2005 4.713 4.713 4.567 4.584 117,644 -0.14(-3.04%)
Aug 25, 2005 4.710 4.796 4.674 4.727 52,460 -0.06(-1.16%)
Aug 24, 2005 4.741 4.844 4.741 4.783 144,076 -0.04(-0.77%)
Aug 23, 2005 4.766 4.835 4.687 4.820 120,691 +0.09(+1.90%)
Aug 22, 2005 4.787 4.851 4.611 4.730 45,003 -0.08(-1.69%)
Aug 19, 2005 4.665 4.840 4.665 4.811 138,903 +0.18(+3.85%)
Aug 18, 2005 4.582 4.712 4.559 4.633 51,958 +0.03(+0.67%)
Aug 17, 2005 4.620 4.656 4.560 4.602 29,149 -0.06(-1.36%)
Aug 16, 2005 4.935 4.935 4.541 4.665 111,861 -0.25(-5.10%)
Aug 15, 2005 5.035 5.035 4.824 4.916 102,165 -0.04(-0.89%)
Aug 12, 2005 5.036 5.079 4.951 4.960 87,061 -0.09(-1.69%)
Aug 11, 2005 5.026 5.136 5.001 5.045 41,875 -0.01(-0.18%)
Aug 10, 2005 5.287 5.287 4.994 5.054 117,184 -0.18(-3.48%)
Aug 09, 2005 5.035 5.237 5.035 5.237 52,364 +0.17(+3.42%)
Aug 08, 2005 5.135 5.135 4.996 5.063 111,749 -0.04(-0.71%)
Aug 05, 2005 5.148 5.162 5.100 5.100 81,791 -0.01(-0.28%)
Aug 04, 2005 5.076 5.136 5.069 5.114 100,186 +0.03(+0.69%)
Aug 03, 2005 5.238 5.380 4.973 5.079 260,263 -0.33(-6.16%)
Aug 02, 2005 5.093 5.424 5.093 5.413 220,475 +0.26(+4.99%)
Aug 01, 2005 5.414 5.475 5.106 5.155 180,872 -0.23(-4.21%)
Jul 29, 2005 5.354 5.382 5.334 5.382 67,302 +0.03(+0.51%)
Jul 28, 2005 5.432 5.432 5.305 5.354 153,536 -0.05(-0.84%)
Jul 27, 2005 5.444 5.444 5.320 5.400 84,517 -0.02(-0.41%)
Jul 26, 2005 5.432 5.442 5.393 5.422 138,435 +0.02(+0.41%)
Jul 25, 2005 5.389 5.433 5.321 5.400 286,010 +0.08(+1.43%)
Jul 22, 2005 5.096 5.398 5.096 5.323 170,128 +0.18(+3.42%)
Jul 21, 2005 5.210 5.252 5.105 5.148 48,707 -0.04(-0.70%)
Jul 20, 2005 5.136 5.186 5.097 5.184 110,376 +0.04(+0.77%)
Jul 19, 2005 5.238 5.238 5.135 5.144 30,506 -0.03(-0.64%)
Jul 18, 2005 5.206 5.225 5.044 5.177 78,358 +0.00(+0.07%)
Jul 15, 2005 4.915 5.199 4.915 5.173 63,838 +0.17(+3.49%)
Jul 14, 2005 5.126 5.181 4.924 4.999 65,871 -0.16(-3.18%)
Jul 13, 2005 5.060 5.206 4.925 5.163 356,475 +0.13(+2.62%)
Jul 12, 2005 4.978 5.058 4.975 5.031 134,082 -0.03(-0.64%)
Jul 11, 2005 4.915 5.107 4.850 5.063 307,114 +0.20(+4.18%)
Jul 08, 2005 4.684 4.884 4.678 4.860 299,131 +0.12(+2.54%)
Jul 07, 2005 4.419 4.785 4.419 4.740 302,955 +0.28(+6.17%)
Jul 06, 2005 4.494 4.494 4.351 4.465 147,381 -0.02(-0.52%)
Jul 05, 2005 4.653 4.653 4.313 4.488 282,600 -0.25(-5.19%)
Jul 01, 2005 4.611 4.748 4.611 4.734 132,215 +0.10(+2.21%)
Jun 30, 2005 4.606 4.734 4.525 4.631 108,772 -0.02(-0.53%)
Jun 29, 2005 4.527 4.668 4.507 4.656 280,749 +0.13(+2.86%)
Jun 28, 2005 4.463 4.541 4.463 4.527 144,717 +0.04(+0.92%)
Jun 27, 2005 4.449 4.512 4.397 4.485 80,589 +0.03(+0.58%)
Jun 24, 2005 4.374 4.520 4.369 4.459 1,708,564 -0.03(-0.78%)
Jun 23, 2005 4.485 4.494 4.457 4.494 29,833 +0.01(+0.23%)
Jun 22, 2005 4.462 4.488 4.422 4.484 37,082 -0.00(-0.09%)
Jun 21, 2005 4.475 4.500 4.422 4.488 39,950 -0.01(-0.29%)
Jun 20, 2005 4.408 4.501 4.408 4.501 65,284 -0.01(-0.14%)
Jun 17, 2005 4.490 4.527 4.449 4.507 48,884 +0.02(+0.46%)
Jun 16, 2005 4.443 4.514 4.431 4.487 70,990 +0.03(+0.58%)
Jun 15, 2005 4.333 4.488 4.333 4.461 192,949 +0.12(+2.65%)
Jun 14, 2005 4.300 4.383 4.300 4.346 52,283 -0.04(-0.88%)
Jun 13, 2005 4.209 4.401 4.209 4.384 77,972 +0.08(+1.89%)
Jun 10, 2005 4.365 4.393 4.195 4.303 57,765 -0.03(-0.69%)
Jun 09, 2005 4.268 4.340 4.268 4.333 91,027 +0.07(+1.55%)
Jun 08, 2005 4.300 4.300 4.149 4.267 60,471 +0.01(+0.15%)
Jun 07, 2005 4.243 4.265 4.168 4.260 112,348 +0.02(+0.43%)
Jun 06, 2005 4.251 4.317 4.241 4.242 112,936 +0.00(+0.12%)
Jun 03, 2005 4.038 4.242 3.945 4.237 43,144 +0.10(+2.38%)
Jun 02, 2005 4.051 4.240 3.971 4.139 48,080 +0.02(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.